NYSEArca - Delayed Quote USD

Direxion Daily Real Estate Bear 3X Shares (DRV)

44.38 -0.05 (-0.11%)
At close: April 26 at 4:00 PM EDT
43.17 -1.21 (-2.73%)
After hours: April 26 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DRV250117C00020000 4/25/2024 2:14 PM 20 25.70 22.60 26.10 0.00 0.00% 5 24 90.63%
DRV250117C00025000 4/15/2024 5:22 PM 25 19.30 18.00 21.50 0.00 0.00% 8 15 75.54%
DRV250117C00030000 4/17/2024 4:46 PM 30 18.50 15.50 16.20 0.00 0.00% 1 119 54.05%
DRV250117C00033000 4/2/2024 2:24 PM 33 9.90 13.60 14.30 0.00 0.00% 1 4 52.49%
DRV250117C00034000 3/21/2024 6:41 PM 34 8.30 15.50 16.00 0.00 0.00% 4 11 74.37%
DRV250117C00035000 4/22/2024 6:17 PM 35 13.90 12.50 13.20 0.00 0.00% 7 52 54.15%
DRV250117C00036000 4/19/2024 2:27 PM 36 14.20 12.00 12.90 0.00 0.00% 1 1 55.82%
DRV250117C00037000 4/12/2024 7:33 PM 37 11.00 11.50 12.20 0.00 0.00% 1 7 55.58%
DRV250117C00038000 4/12/2024 5:41 PM 38 10.70 11.00 11.90 0.00 0.00% 1 25 56.71%
DRV250117C00039000 4/16/2024 2:46 PM 39 13.00 10.60 11.20 0.00 0.00% 2 20 56.49%
DRV250117C00040000 4/26/2024 4:40 PM 40 10.15 10.10 10.80 -1.15 -10.18% 2 50 56.87%
DRV250117C00041000 10/23/2023 1:50 PM 41 32.00 0.00 0.00 0.00 0.00% - 3 0.00%
DRV250117C00042000 4/23/2024 2:26 PM 42 10.06 9.40 10.00 0.00 0.00% 21 20 58.20%
DRV250117C00043000 4/16/2024 2:51 PM 43 11.50 9.10 9.70 0.00 0.00% 1 21 59.14%
DRV250117C00044000 2/13/2024 3:36 PM 44 9.80 5.90 6.30 0.00 0.00% 1 5 40.86%
DRV250117C00045000 4/25/2024 3:55 PM 45 9.35 8.50 9.00 0.00 0.00% 23 24 60.27%
DRV250117C00046000 4/19/2024 1:49 PM 46 10.50 8.00 8.90 0.00 0.00% 3 8 60.80%
DRV250117C00047000 4/15/2024 3:00 PM 47 8.50 6.30 8.50 0.00 0.00% 1 7 56.21%
DRV250117C00048000 3/27/2024 5:26 PM 48 4.75 7.60 8.10 0.00 0.00% 2 2 61.55%
DRV250117C00049000 4/23/2024 1:43 PM 49 8.80 7.30 7.80 0.00 0.00% 2 3 61.77%
DRV250117C00050000 4/25/2024 2:04 PM 50 8.50 7.10 7.90 0.00 0.00% 1 346 63.55%
DRV250117C00051000 4/24/2024 5:38 PM 51 7.10 6.80 7.30 0.00 0.00% 1 18 62.60%
DRV250117C00052000 12/13/2023 7:21 PM 52 9.00 4.30 6.30 0.00 0.00% 2 4 52.91%
DRV250117C00053000 1/25/2024 3:30 PM 53 5.61 5.10 5.30 0.00 0.00% 1 8 54.08%
DRV250117C00055000 4/24/2024 5:37 PM 55 6.30 6.10 6.40 0.00 0.00% 1 169 64.60%
DRV250117C00060000 4/19/2024 5:30 PM 60 7.20 5.10 5.80 0.00 0.00% 1 51 66.93%
DRV250117C00065000 4/22/2024 2:55 PM 65 5.80 4.30 5.10 0.00 0.00% 1 25 68.30%
DRV250117C00070000 4/19/2024 7:36 PM 70 3.80 2.45 4.50 -2.00 -34.48% 1 57 64.93%
DRV250117C00075000 4/12/2024 5:43 PM 75 4.00 3.20 3.90 0.00 0.00% 3 20 70.46%
DRV250117C00080000 4/17/2024 2:00 PM 80 4.80 2.80 3.60 0.00 0.00% 1 30 72.11%
DRV250117C00085000 4/10/2024 6:56 PM 85 3.10 2.60 3.00 0.00 0.00% 7 82 72.73%
DRV250117C00090000 4/10/2024 6:55 PM 90 2.85 2.40 3.00 0.00 0.00% 6 16 75.48%
DRV250117C00095000 4/11/2024 7:58 PM 95 2.40 2.15 2.55 0.00 0.00% 2 34 75.56%
DRV250117C00100000 4/25/2024 3:02 PM 100 2.47 1.90 2.35 0.00 0.00% 2 140 76.39%
DRV250117C00105000 4/12/2024 7:17 PM 105 2.57 1.80 2.20 0.00 0.00% 3 5 77.93%
DRV250117C00110000 4/17/2024 7:08 PM 110 2.99 1.55 2.25 0.00 0.00% 1 23 79.49%
DRV250117C00115000 4/26/2024 2:13 PM 115 1.75 1.40 2.00 -0.95 -35.19% 114 22 79.69%
DRV250117C00120000 4/17/2024 4:42 PM 120 2.57 1.40 1.80 0.00 0.00% 15 49 80.81%
DRV250117C00125000 4/24/2024 5:38 PM 125 1.75 1.50 1.70 0.00 0.00% 6 529 82.98%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DRV250117P00020000 4/16/2024 1:42 PM 20 0.35 0.10 0.30 0.00 0.00% 1 123 52.73%
DRV250117P00025000 4/25/2024 6:48 PM 25 0.70 0.40 0.80 0.00 0.00% 1 74 50.56%
DRV250117P00030000 4/16/2024 1:47 PM 30 2.14 1.65 1.95 0.00 0.00% 4 33 53.83%
DRV250117P00033000 2/7/2024 6:34 PM 33 5.25 6.70 7.10 0.00 0.00% 1 37 92.09%
DRV250117P00034000 2/5/2024 8:57 PM 34 5.38 6.80 7.20 0.00 0.00% 11 12 88.51%
DRV250117P00035000 4/17/2024 7:27 PM 35 3.80 3.40 3.90 0.00 0.00% 1 45 55.75%
DRV250117P00036000 4/18/2024 2:26 PM 36 4.15 3.80 4.40 0.00 0.00% 2 10 56.10%
DRV250117P00037000 4/16/2024 5:20 PM 37 5.20 4.30 4.90 0.00 0.00% 1 1 56.64%
DRV250117P00039000 4/26/2024 7:47 PM 39 5.70 5.40 5.90 0.00 0.00% 7 19 57.51%
DRV250117P00040000 4/16/2024 1:47 PM 40 6.79 6.00 6.50 0.00 0.00% 4 17 58.22%
DRV250117P00041000 12/27/2022 6:33 PM 41 12.50 13.20 15.10 0.00 0.00% 3 4 113.05%
DRV250117P00042000 4/17/2024 6:04 PM 42 7.73 7.10 7.70 0.00 0.00% 1 2 58.79%
DRV250117P00044000 3/13/2023 2:40 PM 44 14.00 14.40 15.60 0.00 0.00% 1 1 104.48%
DRV250117P00045000 3/5/2024 3:18 PM 45 15.30 12.30 12.70 0.00 0.00% 1 17 81.87%
DRV250117P00047000 4/18/2024 2:26 PM 47 10.35 10.40 10.90 0.00 0.00% - 2 60.45%
DRV250117P00049000 3/4/2024 8:35 PM 49 18.40 15.70 16.00 0.00 0.00% 1 29 86.52%
DRV250117P00050000 3/20/2024 1:30 PM 50 16.57 0.00 0.00 0.00 0.00% 2 19 0.00%
DRV250117P00051000 3/4/2024 8:35 PM 51 20.10 17.30 17.60 0.00 0.00% 6 10 87.84%
DRV250117P00052000 3/27/2024 7:21 PM 52 19.30 14.00 14.50 0.00 0.00% 2 2 61.78%
DRV250117P00055000 11/20/2023 8:33 PM 55 17.43 22.70 26.20 0.00 0.00% 1 9 115.41%
DRV250117P00060000 3/18/2024 4:32 PM 60 26.43 19.80 20.20 0.00 0.00% 1 11 59.57%
DRV250117P00065000 7/13/2023 2:54 PM 65 29.50 25.40 29.30 0.00 0.00% 1 10 82.32%
DRV250117P00070000 11/3/2023 1:49 PM 70 27.30 31.70 34.50 0.00 0.00% 2 0 93.29%
DRV250117P00075000 3/11/2024 3:42 PM 75 41.80 37.00 37.50 0.00 0.00% 10 10 92.79%
DRV250117P00080000 7/31/2023 1:48 PM 80 41.80 37.50 40.80 0.00 0.00% 1 10 74.82%
DRV250117P00090000 9/30/2022 1:30 PM 90 47.70 49.90 53.10 0.00 0.00% 1 1 100.49%
DRV250117P00100000 11/1/2023 6:00 PM 100 46.00 59.00 62.10 0.00 0.00% 1 2 100.43%
DRV250117P00115000 11/4/2022 5:44 PM 115 68.90 75.10 79.40 0.00 0.00% 5 5 121.79%
DRV250117P00120000 12/19/2022 6:12 PM 120 77.80 80.50 85.50 0.00 0.00% 9 9 129.76%
DRV250117P00125000 12/8/2023 4:07 PM 125 83.70 88.20 90.00 0.00 0.00% 2 10 139.93%

Related Tickers